ピードモント・リチウム ADR (PLL)

PLL
🏛️ アメリカ →
7.25
最終更新: 2025-08-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 53.88 54.75 52.25 52.46 0.2M
2021-12-30 51.35 54.23 51.27 53.54 0.4M
2021-12-29 51.89 52.68 50.04 50.86 0.3M
2021-12-28 54.24 54.59 51.71 51.81 0.3M
2021-12-27 54.05 54.71 52.72 54.64 0.2M
2021-12-23 52.55 53.95 50.51 52.82 0.3M
2021-12-22 52.96 53.80 51.87 52.53 0.2M
2021-12-21 52.29 53.65 51.18 53.28 0.3M
2021-12-20 51.74 52.45 49.63 51.16 0.4M
2021-12-17 52.77 56.09 50.95 53.46 1.4M
2021-12-16 54.99 57.10 53.40 53.86 0.4M
2021-12-15 53.72 54.82 49.23 54.16 0.8M
2021-12-14 56.00 56.46 52.36 54.26 0.4M
2021-12-13 58.70 59.66 56.09 57.06 0.3M
2021-12-10 60.25 62.17 58.52 58.61 0.4M
2021-12-09 60.82 62.30 58.53 59.33 0.3M
2021-12-08 59.41 62.53 58.61 62.10 0.4M
2021-12-07 56.84 59.99 56.64 58.77 0.4M
2021-12-06 53.90 56.52 51.31 54.84 0.5M
2021-12-03 57.06 58.33 52.20 53.81 0.6M
2021-12-02 55.68 58.50 55.25 57.91 0.4M
2021-12-01 60.74 61.69 55.17 55.36 0.4M
2021-11-30 59.99 61.50 58.00 60.00 0.4M
2021-11-29 59.00 60.78 57.40 60.12 0.3M
2021-11-26 57.91 58.90 56.34 58.30 0.2M
2021-11-24 60.06 60.70 57.88 58.91 0.4M
2021-11-23 61.19 63.16 59.30 61.00 0.2M
2021-11-22 61.44 64.89 60.70 62.00 0.4M
2021-11-19 57.80 60.89 57.80 60.15 0.3M
2021-11-18 60.20 60.27 57.55 57.84 0.3M
2021-11-17 62.35 62.99 59.81 59.88 0.2M
2021-11-16 61.15 62.61 59.84 62.42 0.3M
2021-11-15 63.31 63.33 60.66 61.62 0.3M
2021-11-12 63.90 65.11 62.95 64.25 0.3M
2021-11-11 60.64 64.22 60.16 62.97 0.3M
2021-11-10 63.26 63.27 58.28 58.34 0.4M
2021-11-09 65.45 66.00 62.68 63.94 0.2M
2021-11-08 64.31 66.25 63.64 64.68 0.4M
2021-11-05 66.88 66.88 62.54 63.95 0.3M
2021-11-04 65.29 68.89 65.22 66.39 0.4M
2021-11-03 64.20 65.04 62.72 64.60 0.2M
2021-11-02 64.71 65.40 62.90 64.35 0.2M
2021-11-01 63.00 65.68 63.00 64.99 0.3M
2021-10-29 65.02 65.22 62.34 62.34 0.3M
2021-10-28 62.90 65.80 62.05 65.49 0.3M
2021-10-27 63.44 64.29 62.04 62.61 0.2M
2021-10-26 64.00 67.66 63.31 63.95 0.6M
2021-10-25 57.70 62.58 57.66 62.50 0.5M
2021-10-22 58.61 59.48 55.52 55.71 0.4M
2021-10-21 59.10 61.74 58.00 58.79 0.2M
2021-10-20 62.40 62.58 59.51 60.74 0.3M
2021-10-19 63.13 63.80 61.52 62.38 0.4M
2021-10-18 59.97 62.70 59.97 62.04 0.2M
2021-10-15 62.60 62.99 60.40 60.90 0.3M
2021-10-14 61.42 62.90 61.18 62.49 0.3M
2021-10-13 58.45 61.29 58.44 60.10 0.3M
2021-10-12 57.73 61.22 57.14 57.94 0.6M
2021-10-11 54.94 58.79 54.50 57.36 0.3M
2021-10-08 55.32 55.40 53.77 54.07 0.2M
2021-10-07 53.59 55.78 53.00 54.85 0.2M
2021-10-06 53.13 53.89 51.64 52.60 0.2M
2021-10-05 53.12 55.38 52.00 53.66 0.2M
2021-10-04 54.90 55.10 52.55 53.20 0.3M
2021-10-01 54.77 54.77 51.34 54.13 0.2M
2021-09-30 53.66 55.07 52.01 54.46 0.4M
2021-09-29 50.07 53.42 49.50 52.67 0.5M
2021-09-28 50.99 51.00 49.31 49.32 0.4M
2021-09-27 51.80 53.22 50.72 51.41 0.2M
2021-09-24 53.79 53.91 52.13 52.24 0.2M
2021-09-23 52.46 54.56 52.46 53.90 0.2M
2021-09-22 51.21 53.17 51.20 52.43 0.3M
2021-09-21 51.32 52.03 49.60 50.39 0.3M
2021-09-20 50.50 51.50 49.38 50.29 0.5M
2021-09-17 53.03 53.99 52.80 53.63 0.3M
2021-09-16 56.39 56.39 53.06 53.86 0.3M
2021-09-15 55.33 57.42 54.77 57.34 0.2M
2021-09-14 56.26 57.48 55.02 55.29 0.2M
2021-09-13 55.51 56.21 53.18 56.20 0.3M
2021-09-10 54.83 56.60 54.83 55.15 0.2M
2021-09-09 53.74 56.95 52.53 54.37 0.3M
2021-09-08 54.66 55.20 52.02 52.81 0.4M
2021-09-07 59.54 59.70 54.45 54.98 0.6M
2021-09-03 59.73 61.68 59.35 60.13 0.3M
2021-09-02 58.49 60.58 58.49 59.22 0.2M
2021-09-01 58.57 60.35 57.25 58.58 0.3M
2021-08-31 58.46 59.83 56.22 58.88 0.2M
2021-08-30 56.91 60.18 56.02 58.52 0.3M
2021-08-27 53.88 56.97 53.51 55.73 0.3M
2021-08-26 55.68 56.76 53.50 53.93 0.3M
2021-08-25 54.58 58.01 53.41 56.19 0.2M
2021-08-24 53.98 54.99 53.10 54.61 0.2M
2021-08-23 53.02 53.98 52.16 53.33 0.2M
2021-08-20 49.90 52.30 49.55 51.98 0.3M
2021-08-19 50.28 51.72 48.21 49.89 0.5M
2021-08-18 53.35 54.80 51.10 51.20 0.5M
2021-08-17 58.47 58.60 54.00 54.46 0.5M
2021-08-16 62.83 64.25 59.72 60.10 0.3M
2021-08-13 66.40 66.70 63.61 64.14 0.2M
2021-08-12 64.24 65.70 63.10 65.18 0.2M
2021-08-11 65.00 65.50 63.16 64.55 0.3M
2021-08-10 60.95 65.00 60.95 64.16 0.4M
2021-08-09 58.86 61.20 58.70 60.11 0.4M
2021-08-06 58.74 60.75 57.81 59.78 0.3M
2021-08-05 56.25 59.23 55.25 58.09 0.4M
2021-08-04 55.92 58.49 55.02 56.34 0.4M
2021-08-03 54.24 55.55 53.21 55.53 0.2M
2021-08-02 55.78 57.55 54.15 54.87 0.4M
2021-07-30 55.02 56.15 53.82 55.06 0.3M
2021-07-29 53.94 58.00 53.50 55.75 0.4M
2021-07-28 51.21 52.73 50.60 52.55 0.3M
2021-07-27 52.27 52.27 48.74 50.57 0.4M
2021-07-26 52.18 55.07 50.68 53.00 0.4M
2021-07-23 56.75 56.79 52.32 52.32 0.4M
2021-07-22 57.58 58.00 54.05 55.69 0.5M
2021-07-21 47.29 58.40 47.06 57.61 1.3M
2021-07-20 63.56 63.88 50.10 50.52 1.9M
2021-07-19 61.20 64.38 60.89 63.08 0.4M
2021-07-16 68.40 68.61 63.75 64.40 0.5M
2021-07-15 67.00 69.69 66.46 67.71 0.2M
2021-07-14 70.13 72.47 66.80 66.99 0.3M
2021-07-13 72.97 72.98 68.34 69.19 0.3M
2021-07-12 71.05 74.51 70.76 72.95 0.3M
2021-07-09 68.26 71.97 67.50 71.05 0.2M
2021-07-08 67.00 68.52 65.52 67.86 0.3M
2021-07-07 71.40 72.74 67.07 68.17 0.4M
2021-07-06 78.05 78.35 70.16 70.88 0.7M
2021-07-02 77.24 78.22 76.00 77.80 0.1M
2021-07-01 78.84 78.84 75.65 76.72 0.2M
2021-06-30 77.00 79.50 76.50 78.16 0.2M
2021-06-29 75.61 78.49 74.80 76.80 0.3M
2021-06-28 73.01 77.69 72.97 75.84 0.4M
2021-06-25 73.52 74.11 71.75 72.94 0.3M
2021-06-24 74.95 74.95 70.61 72.50 0.4M
2021-06-23 70.00 76.28 69.59 74.11 0.8M
2021-06-22 67.97 69.80 66.61 69.17 0.2M
2021-06-21 67.15 68.35 66.19 67.89 0.2M
2021-06-18 67.84 68.67 66.39 67.85 0.4M
2021-06-17 69.23 70.56 68.00 68.83 0.3M
2021-06-16 68.90 71.29 68.66 70.37 0.2M
2021-06-15 70.49 71.17 67.07 69.12 0.3M
2021-06-14 73.65 74.15 70.34 71.18 0.4M
2021-06-11 73.17 75.11 70.87 73.31 0.3M
2021-06-10 71.75 74.10 70.89 73.12 0.4M
2021-06-09 69.07 71.50 68.73 69.72 0.4M
2021-06-08 70.00 70.81 65.65 68.64 0.3M
2021-06-07 72.50 73.70 68.35 69.22 0.3M
2021-06-04 70.00 72.83 69.50 71.88 0.4M
2021-06-03 68.21 69.87 66.11 69.14 0.3M
2021-06-02 66.23 69.35 65.25 68.80 0.3M
2021-06-01 65.75 67.50 65.17 66.42 0.3M
2021-05-28 64.84 67.50 64.00 64.90 0.3M
2021-05-27 63.55 64.94 61.60 64.94 0.5M
2021-05-26 63.96 65.25 62.13 63.55 0.3M
2021-05-25 63.50 65.43 63.02 63.68 0.3M
2021-05-24 60.87 63.63 60.55 62.83 0.3M
2021-05-21 62.70 62.82 60.40 60.67 0.2M
2021-05-20 62.12 63.17 60.10 61.42 0.3M
2021-05-19 63.15 63.49 58.96 61.31 0.3M
2021-05-18 62.20 65.65 62.15 65.46 0.3M
2021-05-17 58.79 61.62 56.90 61.00 0.3M
2021-05-14 55.70 58.59 54.00 58.37 0.5M
2021-05-13 58.66 59.47 53.01 54.89 0.5M
2021-05-12 61.05 62.00 57.31 57.46 0.5M
2021-05-11 60.83 63.60 59.17 62.66 0.5M
2021-05-10 66.21 66.50 63.15 63.60 0.3M
2021-05-07 65.00 69.18 64.75 65.86 0.4M
2021-05-06 67.58 68.25 62.55 65.24 0.8M
2021-05-05 69.33 70.45 66.85 68.00 0.5M
2021-05-04 67.76 69.75 64.00 67.70 0.6M
2021-05-03 71.90 72.00 66.61 68.32 0.5M
2021-04-30 70.69 74.01 70.42 70.70 0.3M
2021-04-29 75.00 75.88 70.29 72.37 0.4M
2021-04-28 74.59 74.86 71.60 73.65 0.4M
2021-04-27 74.68 77.08 72.93 74.90 0.6M
2021-04-26 69.59 76.21 68.92 73.83 1.0M
2021-04-23 68.50 70.79 68.00 69.77 0.5M
2021-04-22 67.04 70.90 65.65 67.21 0.9M
2021-04-21 63.74 67.75 62.28 67.57 0.5M
2021-04-20 65.15 65.49 61.88 63.68 0.5M
2021-04-19 64.97 66.00 62.52 65.98 0.7M
2021-04-16 67.92 68.25 64.27 65.07 0.6M
2021-04-15 69.26 72.88 65.02 67.24 1.3M
2021-04-14 69.24 72.66 67.25 68.00 1.0M
2021-04-13 67.00 69.98 66.04 69.51 0.7M
2021-04-12 70.37 70.41 65.65 67.03 0.7M
2021-04-09 72.58 72.93 67.77 69.30 0.9M
2021-04-08 67.92 74.36 66.31 72.67 1.5M
2021-04-07 68.17 68.17 64.37 65.72 0.7M
2021-04-06 65.83 68.82 65.00 68.11 0.6M
2021-04-05 70.96 70.96 63.51 66.52 0.8M
2021-04-01 71.26 74.95 66.57 68.10 1.7M
2021-03-31 65.00 71.28 64.26 69.49 1.2M
2021-03-30 63.51 64.77 60.10 63.26 1.7M
2021-03-29 69.19 69.92 63.36 64.00 0.9M
2021-03-26 72.23 77.67 68.51 70.40 1.4M
2021-03-25 67.01 71.90 61.59 70.35 1.5M
2021-03-24 73.73 74.31 60.60 68.32 4.0M
2021-03-23 75.76 79.50 81.71 81.71 0.0M
2021-03-22 80.15 81.75 75.61 81.71 1.0M
2021-03-19 80.20 81.81 75.21 78.94 1.0M
2021-03-18 78.00 88.97 75.41 79.60 2.2M
2021-03-17 74.61 80.48 72.10 76.83 1.1M
2021-03-16 82.04 82.95 74.07 76.63 1.1M
2021-03-15 74.83 79.95 73.30 79.30 1.0M
2021-03-12 70.00 73.23 67.95 71.82 0.8M
2021-03-11 68.01 74.33 63.80 72.60 1.4M
2021-03-10 73.27 74.98 63.11 67.35 1.4M
2021-03-09 60.00 69.70 58.08 68.18 2.3M
2021-03-08 58.26 62.49 55.13 56.02 1.3M
2021-03-05 63.06 64.00 48.30 55.50 2.2M
2021-03-04 71.70 74.75 56.00 60.21 2.1M
2021-03-03 85.00 86.80 71.00 74.31 1.4M
2021-03-02 74.23 83.81 74.21 80.78 1.5M
2021-03-01 70.00 79.11 69.00 73.73 1.5M
2021-02-26 64.08 69.30 60.02 67.17 1.2M
2021-02-25 61.90 72.33 60.33 64.06 1.9M
2021-02-24 57.04 64.99 55.50 63.40 1.6M
2021-02-23 53.56 55.87 42.00 55.70 1.2M
2021-02-22 58.50 60.64 55.92 56.58 0.8M
2021-02-19 55.74 61.50 55.74 59.40 0.8M
2021-02-18 56.14 57.82 53.78 54.62 0.5M
2021-02-17 58.38 60.47 55.14 58.37 0.6M
2021-02-16 58.13 62.71 58.10 60.51 0.9M
2021-02-12 54.17 57.89 52.13 56.39 0.7M
2021-02-11 58.08 58.24 53.06 53.74 0.8M
2021-02-10 59.70 60.97 56.01 58.81 0.7M
2021-02-09 59.16 61.99 57.34 59.62 1.0M
2021-02-08 51.49 58.85 50.19 57.70 1.5M
2021-02-05 51.52 51.95 49.18 50.43 0.7M
2021-02-04 51.00 53.45 47.59 52.97 1.3M
2021-02-03 51.81 54.11 49.56 51.51 0.8M
2021-02-02 54.41 54.83 48.40 53.31 1.2M
2021-02-01 53.80 54.90 51.20 53.87 1.1M
2021-01-29 53.51 55.16 49.00 49.68 1.2M
2021-01-28 59.82 62.00 51.32 55.28 1.6M
2021-01-27 57.87 66.70 57.10 62.32 1.7M
2021-01-26 57.96 63.98 57.19 60.56 2.4M
2021-01-25 50.00 55.50 47.18 55.25 1.9M
2021-01-22 47.30 51.60 47.12 48.14 1.1M
2021-01-21 45.20 49.94 44.25 49.69 1.4M
2021-01-20 48.95 49.79 41.78 43.90 2.0M
2021-01-19 42.56 48.40 42.09 46.13 1.8M
2021-01-15 41.19 41.50 37.03 40.91 1.3M
2021-01-14 35.83 41.49 35.23 40.00 2.9M
2021-01-13 34.96 36.70 34.20 35.99 0.7M
2021-01-12 33.25 35.84 33.05 34.76 0.8M
2021-01-11 33.88 34.29 32.58 33.39 0.4M
2021-01-08 36.84 36.95 31.80 33.88 1.3M
2021-01-07 31.33 35.18 31.33 34.97 1.4M
2021-01-06 32.25 34.40 29.05 30.05 1.7M
2021-01-05 29.00 33.14 28.50 32.25 1.9M
2021-01-04 27.51 29.35 27.12 28.65 1.0M